Nextracker Inc. (NXT)
39.19
1.44 (3.81%)
At close: Apr 11, 2025, 3:59 PM
39.31
0.31%
After-hours: Apr 11, 2025, 05:53 PM EDT
Nextracker Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 37.66 | 37.66 | 39.56 | 39.56 | 36.78 | 36.78 | 39.23 | 39.23 | 3.92% | 1,660,463 |
| Apr 10, 2025 | 38.84 | 38.84 | 38.96 | 38.96 | 36.15 | 36.15 | 37.75 | 37.75 | -3.77% | 1,811,141 |
| Apr 9, 2025 | 36.28 | 36.28 | 39.81 | 39.81 | 36.06 | 36.06 | 39.23 | 39.23 | 6.03% | 2,874,020 |
| Apr 8, 2025 | 38.87 | 38.87 | 39.57 | 39.57 | 36.40 | 36.40 | 37.00 | 37.00 | -2.37% | 2,119,342 |
| Apr 7, 2025 | 37.40 | 37.40 | 41.46 | 41.46 | 36.24 | 36.24 | 37.90 | 37.90 | -2.87% | 3,257,029 |
| Apr 4, 2025 | 38.40 | 38.40 | 39.71 | 39.71 | 37.82 | 37.82 | 39.02 | 39.02 | -3.42% | 2,100,122 |
| Apr 3, 2025 | 41.18 | 41.18 | 42.30 | 42.30 | 40.03 | 40.03 | 40.40 | 40.40 | -7.21% | 2,306,304 |
| Apr 2, 2025 | 42.43 | 42.43 | 43.83 | 43.83 | 42.00 | 42.00 | 43.54 | 43.54 | 1.14% | 1,394,514 |
| Apr 1, 2025 | 42.32 | 42.32 | 43.25 | 43.25 | 41.51 | 41.51 | 43.05 | 43.05 | 2.16% | 1,471,471 |
| Mar 31, 2025 | 42.47 | 42.47 | 42.64 | 42.64 | 40.50 | 40.50 | 42.14 | 42.14 | -2.34% | 1,685,205 |
| Mar 28, 2025 | 42.62 | 42.62 | 43.24 | 43.24 | 41.80 | 41.80 | 43.15 | 43.15 | 0.94% | 1,407,539 |
| Mar 27, 2025 | 43.37 | 43.37 | 43.85 | 43.85 | 42.68 | 42.68 | 42.75 | 42.75 | -2.11% | 1,028,746 |
| Mar 26, 2025 | 45.20 | 45.20 | 45.49 | 45.49 | 43.22 | 43.22 | 43.67 | 43.67 | -3.41% | 1,269,893 |
| Mar 25, 2025 | 45.93 | 45.93 | 46.90 | 46.90 | 44.97 | 44.97 | 45.21 | 45.21 | 0.02% | 1,857,822 |
| Mar 24, 2025 | 45.06 | 45.06 | 46.66 | 46.66 | 44.68 | 44.68 | 45.20 | 45.20 | 2.10% | 1,494,434 |
| Mar 21, 2025 | 44.17 | 44.17 | 44.84 | 44.84 | 43.65 | 43.65 | 44.27 | 44.27 | -1.56% | 3,499,360 |
| Mar 20, 2025 | 44.73 | 44.73 | 45.60 | 45.60 | 44.08 | 44.08 | 44.97 | 44.97 | -0.44% | 955,955 |
| Mar 19, 2025 | 44.32 | 44.32 | 45.29 | 45.29 | 43.45 | 43.45 | 45.17 | 45.17 | 1.55% | 1,318,600 |
| Mar 18, 2025 | 45.66 | 45.66 | 45.68 | 45.68 | 43.88 | 43.88 | 44.48 | 44.48 | -3.09% | 1,276,500 |
| Mar 17, 2025 | 44.66 | 44.66 | 45.95 | 45.95 | 44.10 | 44.10 | 45.90 | 45.90 | 3.59% | 1,540,741 |
| Mar 14, 2025 | 45.93 | 45.93 | 46.14 | 46.14 | 43.84 | 43.84 | 44.31 | 44.31 | -1.88% | 2,681,898 |
| Mar 13, 2025 | 44.22 | 44.22 | 45.29 | 45.29 | 43.59 | 43.59 | 45.16 | 45.16 | 1.90% | 1,984,324 |
| Mar 12, 2025 | 45.52 | 45.52 | 45.66 | 45.66 | 43.91 | 43.91 | 44.32 | 44.32 | -1.38% | 1,976,465 |
| Mar 11, 2025 | 42.32 | 42.32 | 45.32 | 45.32 | 42.14 | 42.14 | 44.94 | 44.94 | 7.74% | 3,119,730 |
| Mar 10, 2025 | 41.04 | 41.04 | 42.48 | 42.48 | 40.21 | 40.21 | 41.71 | 41.71 | 0.36% | 2,637,600 |
| Mar 7, 2025 | 41.39 | 41.39 | 42.44 | 42.44 | 40.55 | 40.55 | 41.56 | 41.56 | -1.26% | 2,365,500 |
| Mar 6, 2025 | 41.93 | 41.93 | 42.92 | 42.92 | 41.33 | 41.33 | 42.09 | 42.09 | -1.66% | 1,732,530 |
| Mar 5, 2025 | 43.09 | 43.09 | 43.27 | 43.27 | 41.94 | 41.94 | 42.80 | 42.80 | -0.67% | 1,509,359 |
| Mar 4, 2025 | 41.05 | 41.05 | 43.97 | 43.97 | 40.20 | 40.20 | 43.09 | 43.09 | 1.60% | 3,214,072 |
| Mar 3, 2025 | 44.12 | 44.12 | 44.19 | 44.19 | 42.27 | 42.27 | 42.41 | 42.41 | -3.66% | 2,320,000 |
| Feb 28, 2025 | 44.59 | 44.59 | 44.70 | 44.70 | 42.00 | 42.00 | 44.02 | 44.02 | -2.22% | 3,698,769 |
| Feb 27, 2025 | 47.84 | 47.84 | 48.05 | 48.05 | 44.95 | 44.95 | 45.02 | 45.02 | -5.06% | 1,671,200 |
| Feb 26, 2025 | 47.58 | 47.58 | 48.45 | 48.45 | 47.05 | 47.05 | 47.42 | 47.42 | 1.87% | 1,249,036 |
| Feb 25, 2025 | 46.27 | 46.27 | 47.65 | 47.65 | 45.91 | 45.91 | 46.55 | 46.55 | -0.32% | 1,609,700 |
| Feb 24, 2025 | 46.40 | 46.40 | 47.66 | 47.66 | 45.50 | 45.50 | 46.70 | 46.70 | 1.26% | 2,154,310 |
| Feb 21, 2025 | 48.03 | 48.03 | 48.92 | 48.92 | 45.77 | 45.77 | 46.12 | 46.12 | -4.75% | 1,833,319 |
| Feb 20, 2025 | 48.52 | 48.52 | 48.67 | 48.67 | 47.23 | 47.23 | 48.42 | 48.42 | -0.39% | 1,891,503 |
| Feb 19, 2025 | 48.87 | 48.87 | 49.97 | 49.97 | 48.05 | 48.05 | 48.61 | 48.61 | 0.66% | 2,804,047 |
| Feb 18, 2025 | 47.85 | 47.85 | 48.72 | 48.72 | 47.33 | 47.33 | 48.29 | 48.29 | 2.09% | 2,115,142 |
| Feb 14, 2025 | 46.25 | 46.25 | 47.75 | 47.75 | 46.25 | 46.25 | 47.30 | 47.30 | 3.03% | 2,196,900 |
| Feb 13, 2025 | 46.26 | 46.26 | 46.55 | 46.55 | 44.97 | 44.97 | 45.91 | 45.91 | 1.32% | 2,519,500 |
| Feb 12, 2025 | 44.45 | 44.45 | 45.74 | 45.74 | 43.75 | 43.75 | 45.31 | 45.31 | 0.42% | 2,048,006 |
| Feb 11, 2025 | 45.40 | 45.40 | 46.30 | 46.30 | 44.81 | 44.81 | 45.12 | 45.12 | -1.78% | 2,180,300 |
| Feb 10, 2025 | 46.12 | 46.12 | 46.90 | 46.90 | 45.20 | 45.20 | 45.94 | 45.94 | -0.39% | 2,885,307 |
| Feb 7, 2025 | 47.61 | 47.61 | 48.02 | 48.02 | 45.77 | 45.77 | 46.12 | 46.12 | -3.13% | 3,084,874 |
| Feb 6, 2025 | 47.36 | 47.36 | 48.05 | 48.05 | 46.87 | 46.87 | 47.61 | 47.61 | 1.54% | 3,418,000 |
| Feb 5, 2025 | 48.59 | 48.59 | 48.95 | 48.95 | 46.63 | 46.63 | 46.89 | 46.89 | -5.75% | 6,172,149 |
| Feb 4, 2025 | 48.82 | 48.82 | 50.34 | 50.34 | 47.66 | 47.66 | 49.75 | 49.75 | 2.37% | 2,268,345 |
| Feb 3, 2025 | 48.32 | 48.32 | 49.43 | 49.43 | 47.75 | 47.75 | 48.60 | 48.60 | -3.61% | 2,571,060 |
| Jan 31, 2025 | 51.13 | 51.13 | 52.14 | 52.14 | 50.40 | 50.40 | 50.42 | 50.42 | -0.41% | 2,389,828 |